NYSE:CSL

Carlisle Companies Options Chain and Prices

$227.59

-1.43 (-0.62%)

(As of 01/21/2022 04:00 PM ET)

Add

Compare

Today's Range: $227.29
▼
$233.30
50-Day Range: $225.20
▼
$249.00
52-Week Range: $143.52
▼
$250.23

Volume: 206,121 shs
Average Volume: 231,109 shs
Market Capitalization: $11.90 billion

P/E Ratio: 32.51
Dividend Yield: 0.94%
Beta: 1.09

Carlisle Companies (NYSE:CSL) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/18/2022	$350.00	$0.000	Call	0	0	0	0 (+0)	0.406836 (-0.12812)	0.000063	0
2/18/2022	$340.00	$0.001	Call	0	0	0	0 (+0)	0.406836 (-0.12812)	0.000177	0
2/18/2022	$330.00	$0.003	Call	0	0	0	0 (+0)	0.406836 (-0.12812)	0.000481	0
2/18/2022	$320.00	$0.008	Call	0	0	0	0 (+0)	0.406836 (-0.12812)	0.001251	0
2/18/2022	$310.00	$0.022	Call	0	0	0	0 (+0)	0.406836 (-0.12812)	0.003094	0
2/18/2022	$300.00	$0.056	Call	0	0	0	0 (+0)	0.406836 (-0.12812)	0.007292	0
2/18/2022	$290.00	$0.136	Call	0	0	0	0 (+0)	0.406836 (-0.12812)	0.016216	0
2/18/2022	$280.00	$0.315	Call	0	0	0	0 (+0)	0.406836 (-0.12812)	0.033913	0
2/18/2022	$270.00	$0.693	Call	1	0	0	1 (+0)	0.406836 (-0.12812)	0.066633	1
2/18/2022	$260.00	$1.060	Call	1	0	0	1 (+0)	0.375134 (-0.097562)	0.101494	1

2/18/2022	$250.00	$2.560	Call	0	0	0	38 (+0)	0.393997 (+0.020365)	0.198824	0
2/18/2022	$240.00	$4.096	Call	0	0	0	1 (+0)	0.363028 (+0.050382)	0.301716	0
2/18/2022	$230.00	$8.005	Call	0	0	0	1 (+0)	0.382655 (+0.05723)	0.46668	0
2/18/2022	$220.00	$12.531	Call	0	0	0	0 (+0)	0.358018 (-0.011566)	0.63997	0
2/18/2022	$210.00	$21.058	Call	0	0	0	0 (+0)	0.445412 (+0.022036)	0.755663	0
2/18/2022	$200.00	$29.212	Call	0	0	0	0 (+0)	0.470001 (-0.030345)	0.85343	0
2/18/2022	$195.00	$34.663	Call	0	0	0	0 (+0)	0.56534 (+0.064994)	0.854804	0
2/18/2022	$190.00	$39.658	Call	0	0	0	0 (+0)	0.629232 (+0.128886)	0.867874	0
2/18/2022	$185.00	$43.905	Call	0	0	0	0 (+0)	0.629232 (+0.128886)	0.899424	0
2/18/2022	$180.00	$48.335	Call	0	0	0	0 (+0)	0.629232 (+0.128886)	0.926264	0
2/18/2022	$175.00	$52.920	Call	0	0	0	0 (+0)	0.629232 (+0.128886)	0.948568	0
2/18/2022	$170.00	$57.635	Call	0	0	0	0 (+0)	0.629232 (+0.128886)	0.966621	0
2/18/2022	$165.00	$62.457	Call	0	0	0	0 (+0)	0.629232 (+0.128886)	0.980874	0
2/18/2022	$160.00	$67.364	Call	0	0	0	0 (+0)	0.629232 (+0.128886)	0.991918	0
2/18/2022	$155.00	$72.340	Call	0	0	0	0 (+0)	0.629232 (+0.128886)	0.998427	0
2/18/2022	$150.00	$77.340	Call	0	0	0	0 (+0)	0.629232 (+0.128886)	1.0	0
2/18/2022	$145.00	$82.340	Call	0	0	0	0 (+0)	0.629232 (+0.128886)	1.0	0
2/18/2022	$350.00	$123.898	Put	0	0	0	0 (+0)	0.406836 (-0.12812)	-0.996352	0
2/18/2022	$340.00	$113.902	Put	0	0	0	0 (+0)	0.406836 (-0.12812)	-0.996239	0
2/18/2022	$330.00	$103.908	Put	0	0	0	0 (+0)	0.406836 (-0.12812)	-0.995942	0
2/18/2022	$320.00	$93.916	Put	0	0	0	0 (+0)	0.406836 (-0.12812)	-0.995189	0
2/18/2022	$310.00	$83.933	Put	0	0	0	0 (+0)	0.406836 (-0.12812)	-0.993385	0
2/18/2022	$300.00	$73.969	Put	0	0	0	0 (+0)	0.406836 (-0.12812)	-0.989299	0
2/18/2022	$290.00	$64.051	Put	0	0	0	0 (+0)	0.406836 (-0.12812)	-0.980598	0
2/18/2022	$280.00	$54.229	Put	0	0	0	0 (+0)	0.406836 (-0.12812)	-0.963307	0
2/18/2022	$270.00	$44.600	Put	0	0	0	0 (+0)	0.406836 (-0.097234)	-0.931454	0
2/18/2022	$260.00	$34.957	Put	0	0	0	0 (+0)	0.375134 (-0.063376)	-0.897782	0
2/18/2022	$250.00	$26.419	Put	0	0	0	0 (+0)	0.393997 (+0.021009)	-0.802825	0
2/18/2022	$240.00	$17.905	Put	0	0	0	1 (+0)	0.363028 (+0.050382)	-0.703133	0
2/18/2022	$230.00	$11.723	Put	0	0	0	1 (+0)	0.382655 (+0.05723)	-0.541167	0
2/18/2022	$220.00	$6.109	Put	0	0	0	0 (+0)	0.358018 (-0.011566)	-0.372085	0
2/18/2022	$210.00	$4.538	Put	0	0	0	0 (+0)	0.445412 (+0.022036)	-0.25479	0
2/18/2022	$200.00	$2.564	Put	0	0	0	0 (+0)	0.470001 (-0.030345)	-0.157598	0
2/18/2022	$195.00	$3.026	Put	0	0	0	0 (+0)	0.56534 (+0.064994)	-0.153685	0
2/18/2022	$190.00	$3.005	Put	0	0	0	10 (+0)	0.629232 (+0.128886)	-0.139485	0
2/18/2022	$185.00	$2.194	Put	0	0	0	0 (+0)	0.629232 (+0.128886)	-0.108429	0
2/18/2022	$180.00	$1.560	Put	0	0	0	0 (+0)	0.629232 (+0.128886)	-0.082033	0
2/18/2022	$175.00	$1.076	Put	0	0	0	0 (+0)	0.629232 (+0.128886)	-0.060249	0
2/18/2022	$170.00	$0.719	Put	0	0	0	0 (+0)	0.629232 (+0.128886)	-0.042836	0
2/18/2022	$165.00	$0.463	Put	0	0	0	0 (+0)	0.629232 (+0.128886)	-0.02939	0
2/18/2022	$160.00	$0.287	Put	0	0	0	0 (+0)	0.629232 (+0.128886)	-0.019392	0
2/18/2022	$155.00	$0.170	Put	0	0	0	0 (+0)	0.629232 (+0.128886)	-0.012256	0
2/18/2022	$150.00	$0.096	Put	0	0	0	0 (+0)	0.629232 (+0.128886)	-0.007388	0
2/18/2022	$145.00	$0.052	Put	0	0	0	0 (+0)	0.629232 (+0.128886)	-0.004227	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/22/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources